Kimberly Clark Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	117.65	117.95	116.58	116.66	78.665	1,368,800
2015-08-05	116.50	117.83	115.91	117.61	79.306	1,432,500
2015-08-04	115.46	116.25	115.34	116.00	78.220	1,605,600
2015-08-03	114.75	115.70	114.38	115.69	78.011	1,220,900
2015-07-31	114.83	115.63	114.61	114.97	77.525	2,062,000
2015-07-30	112.93	114.77	112.41	114.57	77.256	1,746,900
2015-07-29	113.09	113.90	112.99	113.50	76.534	1,309,300
2015-07-28	112.56	113.42	112.29	113.29	76.393	1,270,700
2015-07-27	111.72	112.54	111.19	112.36	75.766	1,694,500
2015-07-24	111.73	112.67	111.51	111.84	75.415	1,222,900
2015-07-23	112.54	112.54	110.52	111.63	75.273	1,476,300
2015-07-22	112.51	113.41	111.74	112.20	75.658	2,196,100
2015-07-21	112.85	112.90	111.76	112.49	75.853	2,033,300
2015-07-20	112.33	113.00	112.09	112.94	76.157	1,060,400
2015-07-17	111.62	112.47	111.36	112.40	75.793	1,800,400
2015-07-16	111.74	112.48	111.41	112.03	75.543	1,042,300
2015-07-15	110.81	111.43	110.39	111.20	74.983	874,500
2015-07-14	110.98	111.29	110.16	110.95	74.815	1,019,300
2015-07-13	110.33	110.95	109.95	110.86	74.754	809,200
2015-07-10	109.58	110.17	109.17	109.72	73.985	900,600
2015-07-09	110.07	110.17	108.67	108.70	73.298	1,680,800
2015-07-08	109.11	109.73	108.89	109.03	73.520	1,475,100
2015-07-07	107.59	109.90	107.36	109.77	74.019	1,513,900
2015-07-06	107.38	108.22	107.25	107.60	72.556	976,400
2015-07-02	108.34	108.61	107.35	107.55	72.522	1,159,500
2015-07-01	106.72	107.95	106.04	107.85	72.724	1,239,400
2015-06-30	106.95	107.32	105.77	105.97	71.457	1,243,800
2015-06-29	107.42	107.99	106.06	106.12	71.558	1,015,100
2015-06-26	107.63	108.46	107.55	107.90	72.758	1,505,800
2015-06-25	108.37	108.45	107.47	107.51	72.495	1,413,000
2015-06-24	108.42	108.69	108.07	108.28	73.014	1,035,200
2015-06-23	109.31	109.42	108.21	108.36	73.068	1,014,300
2015-06-22	108.80	109.55	108.71	108.97	73.480	754,800
2015-06-19	108.79	109.15	108.43	108.81	73.372	1,696,600
2015-06-18	107.97	109.48	107.56	109.20	73.635	1,613,000
2015-06-17	107.00	107.91	106.92	107.66	72.596	1,538,500
2015-06-16	106.10	106.91	105.55	106.90	72.084	1,001,400
2015-06-15	106.20	106.55	105.52	105.71	71.281	1,270,900
2015-06-12	107.01	107.10	106.50	106.74	71.976	844,100
2015-06-11	107.14	107.73	106.81	107.40	72.421	1,927,100
2015-06-10	106.39	107.26	106.17	107.11	72.225	1,396,400
2015-06-09	105.40	106.48	105.24	105.85	71.376	1,021,000
2015-06-08	105.50	105.75	104.53	105.48	71.126	1,257,000
2015-06-05	106.59	106.75	105.52	105.74	71.302	1,403,800
2015-06-04	107.17	107.91	106.69	106.83	72.037	1,149,200
2015-06-03	108.03	108.42	107.41	107.98	72.812	1,269,200
2015-06-02	109.08	109.16	108.20	108.37	72.482	1,246,700
2015-06-01	108.97	109.56	108.38	109.15	73.003	1,344,300
2015-05-29	109.84	109.87	108.73	108.86	72.809	1,856,200
2015-05-28	110.11	110.33	109.33	109.73	73.391	1,151,600
2015-05-27	110.35	110.56	109.40	110.33	73.793	1,689,000
2015-05-26	111.30	111.56	109.74	109.91	73.512	1,423,900
2015-05-22	111.65	111.74	111.22	111.25	74.408	1,021,800
2015-05-21	112.16	112.33	111.53	111.83	74.796	1,065,200
2015-05-20	112.54	112.93	112.07	112.07	74.956	1,046,500
2015-05-19	112.00	112.64	111.47	112.44	75.204	948,700
2015-05-18	111.48	112.11	111.21	112.04	74.936	1,003,300
2015-05-15	111.62	112.00	111.48	111.80	74.776	897,500
2015-05-14	111.00	111.82	110.76	111.62	74.655	1,183,000
2015-05-13	110.70	111.55	110.24	110.40	73.839	1,481,700

← NewerPage 48 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-11-03	1043:1000
1997-04-03	2:1
1992-01-03	2:1

Dividends

Ex-date	Amount
2026-09-04	1.2800 USD
2026-06-05	1.2800 USD
2026-03-06	1.2800 USD
2025-12-05	1.2600 USD
2025-09-05	1.2600 USD
2025-06-06	1.2600 USD
2025-03-07	1.2600 USD
2024-12-06	1.2200 USD
2024-09-06	1.2200 USD
2024-06-07	1.2200 USD
2024-03-07	1.2200 USD
2023-12-07	1.1800 USD
2023-09-07	1.1800 USD
2023-06-08	1.1800 USD
2023-03-09	1.1800 USD
2022-12-08	1.1600 USD
2022-09-08	1.1600 USD
2022-06-09	1.1600 USD
2022-03-03	1.1600 USD
2021-12-09	1.1400 USD
2021-09-09	1.1400 USD
2021-06-03	1.1400 USD
2021-03-04	1.1400 USD
2020-12-03	1.0700 USD
2020-09-03	1.0700 USD
2020-06-04	1.0700 USD
2020-03-05	1.0700 USD
2019-12-05	1.0300 USD
2019-09-05	1.0300 USD
2019-06-06	1.0300 USD
2019-03-07	1.0300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.